Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
266.68
-0.59 (-0.22%)
At close: Oct 21, 2025, 4:00 PM EDT
266.68
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:37 PM EDT
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 265.02 | 271.45 | 264.23 | 266.90 | - | -0.14% | 677,699 |
| Oct 20, 2025 | 276.37 | 277.52 | 264.46 | 267.27 | 267.27 | -2.65% | 909,764 |
| Oct 17, 2025 | 274.24 | 275.76 | 272.30 | 274.54 | 274.54 | 0.05% | 509,071 |
| Oct 16, 2025 | 277.58 | 279.48 | 271.37 | 274.40 | 274.40 | -1.64% | 593,080 |
| Oct 15, 2025 | 279.53 | 282.91 | 277.58 | 278.98 | 278.98 | 1.78% | 808,328 |
| Oct 14, 2025 | 273.39 | 278.54 | 268.69 | 274.09 | 274.09 | -0.77% | 1,129,422 |
| Oct 13, 2025 | 262.10 | 278.48 | 260.27 | 276.23 | 276.23 | 8.53% | 1,494,816 |
| Oct 10, 2025 | 261.98 | 261.98 | 253.25 | 254.52 | 254.52 | -2.28% | 894,266 |
| Oct 9, 2025 | 268.18 | 269.59 | 260.13 | 260.47 | 260.47 | -3.30% | 926,354 |
| Oct 8, 2025 | 259.97 | 269.53 | 259.88 | 269.35 | 269.35 | 3.64% | 804,387 |
| Oct 7, 2025 | 263.25 | 265.74 | 259.90 | 259.90 | 259.90 | -0.94% | 739,791 |
| Oct 6, 2025 | 258.35 | 265.00 | 255.83 | 262.37 | 262.37 | 1.38% | 854,413 |
| Oct 3, 2025 | 256.25 | 260.69 | 254.91 | 258.79 | 258.79 | 1.19% | 830,028 |
| Oct 2, 2025 | 252.00 | 257.10 | 251.26 | 255.75 | 255.75 | 1.24% | 864,648 |
| Oct 1, 2025 | 253.89 | 255.45 | 252.51 | 252.63 | 252.63 | -0.73% | 833,917 |
| Sep 30, 2025 | 256.37 | 257.93 | 251.14 | 254.50 | 254.50 | -1.28% | 835,507 |
| Sep 29, 2025 | 264.33 | 264.33 | 251.34 | 257.79 | 257.79 | -2.23% | 1,308,508 |
| Sep 26, 2025 | 261.97 | 265.38 | 261.60 | 263.68 | 263.68 | 0.43% | 697,577 |
| Sep 25, 2025 | 264.78 | 265.76 | 261.00 | 262.56 | 262.56 | -1.73% | 983,359 |
| Sep 24, 2025 | 264.00 | 272.40 | 263.48 | 267.17 | 267.17 | 2.76% | 1,534,336 |
| Sep 23, 2025 | 260.13 | 262.97 | 257.77 | 259.99 | 259.99 | 0.56% | 990,084 |
| Sep 22, 2025 | 262.72 | 262.72 | 257.09 | 258.55 | 258.55 | -1.73% | 1,202,448 |
| Sep 19, 2025 | 264.79 | 264.79 | 259.73 | 263.11 | 263.11 | -0.67% | 1,193,170 |
| Sep 18, 2025 | 263.53 | 266.88 | 261.40 | 264.89 | 264.89 | 0.76% | 1,008,368 |
| Sep 17, 2025 | 268.15 | 269.00 | 261.43 | 262.90 | 262.90 | -1.61% | 1,079,862 |
| Sep 16, 2025 | 269.41 | 270.01 | 264.15 | 267.21 | 267.21 | -1.08% | 989,823 |
| Sep 15, 2025 | 266.90 | 272.97 | 265.00 | 270.13 | 270.13 | 1.21% | 870,052 |
| Sep 12, 2025 | 277.89 | 277.89 | 265.84 | 266.91 | 266.91 | -4.42% | 1,258,733 |
| Sep 11, 2025 | 280.96 | 281.99 | 278.59 | 279.26 | 279.26 | -0.14% | 534,122 |
| Sep 10, 2025 | 281.05 | 284.51 | 278.41 | 279.65 | 279.65 | -0.67% | 522,286 |
| Sep 9, 2025 | 288.05 | 288.05 | 280.45 | 281.55 | 281.55 | -3.00% | 710,335 |
| Sep 8, 2025 | 291.47 | 293.71 | 288.02 | 290.25 | 290.25 | -0.33% | 983,210 |
| Sep 5, 2025 | 301.32 | 302.42 | 290.52 | 291.20 | 291.20 | -3.37% | 801,481 |
| Sep 4, 2025 | 293.25 | 301.84 | 293.25 | 301.35 | 301.35 | 2.76% | 1,470,606 |
| Sep 3, 2025 | 289.93 | 296.36 | 288.58 | 293.25 | 293.25 | 1.31% | 1,006,292 |
| Sep 2, 2025 | 287.85 | 290.19 | 283.50 | 289.46 | 289.46 | -0.42% | 1,270,718 |
| Aug 29, 2025 | 295.15 | 296.65 | 282.06 | 290.68 | 290.68 | -1.56% | 1,824,474 |
| Aug 28, 2025 | 300.00 | 309.00 | 293.74 | 295.28 | 295.28 | 5.34% | 2,683,041 |
| Aug 27, 2025 | 278.26 | 282.76 | 278.26 | 280.30 | 280.30 | 0.45% | 1,237,303 |
| Aug 26, 2025 | 281.17 | 282.02 | 278.61 | 279.05 | 279.05 | -0.47% | 790,372 |
| Aug 25, 2025 | 280.43 | 282.57 | 277.04 | 280.38 | 280.38 | -0.16% | 764,832 |
| Aug 22, 2025 | 279.05 | 282.89 | 276.22 | 280.84 | 280.84 | 1.91% | 831,499 |
| Aug 21, 2025 | 274.67 | 276.92 | 272.44 | 275.59 | 275.59 | -0.62% | 847,651 |
| Aug 20, 2025 | 279.17 | 286.98 | 276.18 | 277.31 | 277.31 | -0.15% | 1,059,406 |
| Aug 19, 2025 | 278.24 | 281.82 | 276.36 | 277.73 | 277.73 | 0.01% | 1,046,675 |
| Aug 18, 2025 | 280.30 | 281.51 | 277.30 | 277.70 | 277.70 | -0.90% | 867,168 |
| Aug 15, 2025 | 280.94 | 281.12 | 277.04 | 280.22 | 280.22 | -0.39% | 829,452 |
| Aug 14, 2025 | 283.60 | 284.19 | 278.00 | 281.33 | 281.33 | -2.09% | 727,080 |
| Aug 13, 2025 | 279.09 | 287.36 | 279.09 | 287.33 | 287.33 | 3.19% | 705,279 |
| Aug 12, 2025 | 271.78 | 280.98 | 271.39 | 278.45 | 278.45 | 2.96% | 842,031 |